Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.370 5.445 5.212 5.218 47,183 -0.11(-1.99%)
Nov 29, 2007 5.321 5.336 5.264 5.324 14,058 +0.10(+1.85%)
Nov 28, 2007 5.110 5.367 5.110 5.228 32,695 +0.11(+2.13%)
Nov 27, 2007 5.082 5.125 5.073 5.119 56,118 +0.00(+0.06%)
Nov 26, 2007 5.122 5.146 5.092 5.116 69,149 +0.02(+0.30%)
Nov 23, 2007 5.212 5.212 4.843 5.100 157,335 -0.11(-2.15%)
Nov 21, 2007 5.285 5.285 5.146 5.212 26,328 -0.06(-1.15%)
Nov 20, 2007 5.249 5.276 5.249 5.273 32,632 +0.05(+0.93%)
Nov 19, 2007 5.352 5.533 5.225 5.225 49,510 -0.25(-4.59%)
Nov 16, 2007 5.827 5.881 5.445 5.476 61,100 -0.41(-6.94%)
Nov 15, 2007 5.391 5.945 5.303 5.884 311,516 +0.50(+9.27%)
Nov 14, 2007 5.252 5.385 5.218 5.385 15,360 +0.12(+2.24%)
Nov 13, 2007 5.297 5.418 5.223 5.267 9,434 -0.03(-0.51%)
Nov 12, 2007 5.294 5.388 5.149 5.294 31,518 -0.07(-1.30%)
Nov 09, 2007 5.385 5.412 5.343 5.364 16,627 -0.02(-0.39%)
Nov 08, 2007 5.373 5.430 5.370 5.385 11,943 -0.06(-1.11%)
Nov 07, 2007 5.445 5.639 5.445 5.445 23,816 -0.07(-1.21%)
Nov 06, 2007 5.445 5.521 5.445 5.512 22,487 -0.01(-0.11%)
Nov 05, 2007 5.479 5.518 5.467 5.518 11,685 -0.03(-0.60%)
Nov 02, 2007 5.551 5.581 5.527 5.551 8,627 -0.01(-0.16%)
Nov 01, 2007 5.578 5.763 5.451 5.560 30,041 -0.11(-1.92%)
Oct 31, 2007 5.824 5.824 5.418 5.669 32,758 +0.08(+1.46%)
Oct 30, 2007 5.600 5.618 5.521 5.588 13,380 +0.02(+0.43%)
Oct 29, 2007 5.518 5.594 5.476 5.563 21,651 +0.01(+0.14%)
Oct 26, 2007 5.699 5.699 5.551 5.555 18,326 +0.07(+1.23%)
Oct 25, 2007 5.418 5.491 5.418 5.488 4,826 -0.05(-0.82%)
Oct 24, 2007 5.545 5.591 5.373 5.533 10,138 -0.01(-0.16%)
Oct 23, 2007 5.451 5.633 5.339 5.542 12,118 +0.07(+1.33%)
Oct 22, 2007 5.660 5.660 5.448 5.470 55,533 -0.18(-3.26%)
Oct 19, 2007 5.415 5.654 5.415 5.654 71,423 +0.03(+0.48%)
Oct 18, 2007 5.539 5.639 5.533 5.627 18,607 +0.02(+0.43%)
Oct 17, 2007 5.687 5.702 5.597 5.603 54,475 -0.00(-0.05%)
Oct 16, 2007 5.618 5.642 5.597 5.606 21,780 +0.01(+0.16%)
Oct 15, 2007 5.651 5.651 5.545 5.597 25,472 -0.03(-0.48%)
Oct 12, 2007 5.588 5.636 5.588 5.624 8,759 +0.01(+0.11%)
Oct 11, 2007 5.645 5.649 5.521 5.618 66,015 -0.03(-0.59%)
Oct 10, 2007 5.702 5.757 5.651 5.651 21,638 -0.10(-1.79%)
Oct 09, 2007 5.654 5.754 5.621 5.754 34,873 +0.07(+1.17%)
Oct 08, 2007 5.696 5.721 5.648 5.687 17,103 -0.06(-1.10%)
Oct 05, 2007 5.633 5.751 5.585 5.751 14,045 +0.11(+1.93%)
Oct 04, 2007 5.754 5.754 5.563 5.642 20,792 +0.09(+1.63%)
Oct 03, 2007 5.621 5.848 5.521 5.551 15,314 -0.05(-0.81%)
Oct 02, 2007 5.690 5.699 5.575 5.597 25,694 -0.13(-2.27%)
Oct 01, 2007 6.047 6.047 5.630 5.727 25,680 +0.09(+1.56%)
Sep 28, 2007 6.047 6.047 5.639 5.639 49,329 -0.34(-5.67%)
Sep 27, 2007 5.666 5.978 5.518 5.978 56,307 +0.38(+6.81%)
Sep 26, 2007 5.811 5.886 5.597 5.597 23,733 -0.12(-2.12%)
Sep 25, 2007 5.830 5.875 5.690 5.718 13,437 -0.13(-2.17%)
Sep 24, 2007 5.899 5.967 5.790 5.845 10,577 +0.02(+0.26%)
Sep 21, 2007 5.863 5.863 5.808 5.830 8,925 -0.05(-0.93%)
Sep 20, 2007 5.999 6.038 5.824 5.884 14,759 -0.11(-1.87%)
Sep 19, 2007 5.993 6.050 5.987 5.996 32,011 -0.08(-1.39%)
Sep 18, 2007 6.105 6.105 5.993 6.081 33,806 +0.05(+0.85%)
Sep 17, 2007 5.981 6.029 5.929 6.029 31,763 +0.05(+0.81%)
Sep 14, 2007 5.863 5.981 5.802 5.981 61,526 +0.15(+2.65%)
Sep 13, 2007 6.062 6.062 5.824 5.827 87,376 +0.15(+2.72%)
Sep 12, 2007 5.702 5.802 5.666 5.672 32,216 -0.05(-0.85%)
Sep 11, 2007 5.769 5.769 5.699 5.721 12,643 +0.04(+0.75%)
Sep 10, 2007 5.699 5.699 5.627 5.678 17,238 +0.04(+0.70%)
Sep 07, 2007 5.554 5.663 5.554 5.639 34,609 +0.02(+0.38%)
Sep 06, 2007 5.566 5.618 5.557 5.618 18,497 +0.04(+0.76%)
Sep 05, 2007 5.521 5.581 5.518 5.575 23,386 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.